| 2026 |
| 10/02 | 3,850 | 3,935 | 3,841 | 3,915 | -0.13% | 1,408,800 | - | +1.77% |
| 10/01 | 3,872 | 3,940 | 3,826 | 3,920 | +0.93% | 1,411,000 | - | +1.98% |
| 09/30 | 3,814 | 3,897 | 3,814 | 3,884 | +2.97% | 1,068,700 | - | +1.12% |
| 09/29 | 3,800 | 3,827 | 3,761 | 3,772 | -1.23% | 958,600 | - | -1.75% |
| 09/28 | 3,895 | 3,910 | 3,819 | 3,819 | -2.23% | 1,224,300 | - | -0.6% |
| 09/25 | 3,876 | 3,906 | 3,807 | 3,906 | +1.72% | 1,045,700 | - | +1.64% |
| 09/25 | （空売り報告）BNP Paribas Financial Markets SNC 1,480,844株（0.69%）-0.02% |
| 09/24 | 3,800 | 3,874 | 3,800 | 3,840 | +1.53% | 960,200 | - | -0.16% |
| 09/18 | 3,850 | 3,871 | 3,778 | 3,782 | -0.73% | 1,428,600 | - | -2.07% |
| 09/18 | （空売り報告）BNP Paribas Financial Markets SNC 1,511,644株（0.71%）新規 |
| 09/17 | 3,844 | 3,848 | 3,769 | 3,810 | -0.24% | 998,000 | - | -1.58% |
| 09/16 | 3,727 | 3,828 | 3,720 | 3,819 | +2.66% | 1,135,900 | - | -1.62% |
| 09/15 | 3,623 | 3,747 | 3,623 | 3,720 | +0.92% | 1,151,800 | - | -4.39% |
| 09/15 | （空売り報告）Barclays Bank PLC 1,923,576株（0.9%）+0.32% |
| 09/14 | 3,681 | 3,692 | 3,589 | 3,686 | -3.23% | 2,620,900 | - | -5.37% |
| 09/14 | （空売り報告）Barclays Bank PLC 1,230,909株（0.58%）新規 |
| 09/11 | 3,723 | 3,842 | 3,720 | 3,809 | -1.4% | 1,582,500 | - | -2.98% |
| 09/10 | 3,829 | 3,863 | 3,757 | 3,863 | +0.13% | 1,226,100 | - | -2.3% |
| 09/09 | 3,767 | 3,873 | 3,739 | 3,858 | +3.29% | 1,386,900 | - | -3.24% |
| 09/08 | 3,895 | 3,917 | 3,735 | 3,735 | -5.03% | 1,309,200 | - | -6.74% |
| 09/07 | 3,898 | 3,955 | 3,875 | 3,933 | +2.24% | 1,518,000 | - | -2.26% |
| 09/04 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.3%）野村アセットマネジメント（5.55%）野村證券（0.15%） |
| 09/04 | （5%ルール）アモーヴァ・アセットマネジメント（2.33%）三井住友トラスト・アセットマネジメント（2.04%）三井住友信託銀行（0.4%） |
| 09/04 | 3,830 | 3,873 | 3,799 | 3,847 | -0.41% | 1,659,500 | - | -4.66% |
| 09/03 | 3,877 | 3,925 | 3,815 | 3,863 | +0.47% | 1,712,100 | - | -4.29% |
| 09/02 | 3,875 | 3,879 | 3,810 | 3,845 | -1.31% | 2,401,500 | - | -4.69% |
| 09/01 | 3,865 | 3,920 | 3,801 | 3,896 | -1.96% | 2,513,100 | - | -3.56% |
| 08/31 | 3,811 | 3,974 | 3,792 | 3,974 | +1.64% | 1,482,800 | - | -2.09% |
| 08/28 | 3,916 | 3,928 | 3,870 | 3,910 | +0.26% | 1,820,800 | - | -4.05% |
| 08/27 | 3,917 | 3,924 | 3,818 | 3,900 | +0.78% | 1,266,200 | - | -4.92% |
| 08/26 | 3,849 | 3,874 | 3,773 | 3,870 | +1.02% | 1,390,600 | - | -6.23% |
| 08/25 | 3,815 | 3,844 | 3,768 | 3,831 | -0.62% | 1,995,500 | - | -7.69% |
| 08/24 | 3,846 | 3,891 | 3,790 | 3,855 | +0.68% | 1,829,500 | - | -7.55% |
| 08/21 | 3,794 | 3,848 | 3,777 | 3,829 | -0.73% | 1,469,400 | - | -8.83% |
| 08/20 | 3,810 | 3,857 | 3,785 | 3,857 | +0.65% | 2,215,900 | - | -8.97% |
| 08/19 | 3,890 | 3,920 | 3,755 | 3,832 | -4.03% | 2,853,800 | - | -10.22% |
| 08/18 | 4,123 | 4,156 | 3,973 | 3,993 | -5.51% | 2,192,500 | - | -7.1% |
| 08/17 | 4,021 | 4,226 | 4,013 | 4,226 | +5.15% | 2,032,700 | - | -2.29% |
| 08/14 | 4,140 | 4,175 | 4,005 | 4,019 | -1.62% | 2,001,200 | - | -7.46% |
| 08/13 | 4,129 | 4,149 | 4,011 | 4,085 | +0.86% | 2,021,100 | - | -6.44% |
| 08/12 | 3,876 | 4,050 | 3,869 | 4,050 | +6.16% | 3,381,800 | - | -7.72% |
| 08/10 | 4,013 | 4,043 | 3,814 | 3,815 | -14.42% | 5,215,200 | - | -13.71% |
| 08/07 | （IR情報）15:30 2026年度第1四半期決算説明資料 |
| 08/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 4,551 | 4,570 | 4,362 | 4,458 | -0.89% | 1,398,100 | - | -0.22% |
| 08/06 | 4,652 | 4,736 | 4,498 | 4,498 | -4.11% | 1,050,400 | - | +0.33% |
| 08/05 | 4,590 | 4,720 | 4,539 | 4,691 | +8.54% | 1,484,700 | - | +4.01% |
| 08/04 | 4,201 | 4,366 | 4,190 | 4,322 | +2.73% | 967,300 | - | -4.49% |
| 08/03 | 4,131 | 4,291 | 4,084 | 4,207 | +0.14% | 1,067,400 | - | -7.7% |
| 07/31 | 4,426 | 4,426 | 4,185 | 4,201 | +8.67% | 2,746,100 | - | -8.53% |
| 07/30 | 3,751 | 3,970 | 3,711 | 3,866 | +1.2% | 1,232,300 | - | -16.61% |
| 07/29 | 3,988 | 4,047 | 3,744 | 3,820 | -4.57% | 1,443,100 | - | -18.57% |
| 07/28 | 4,200 | 4,205 | 3,973 | 4,003 | -8.25% | 1,152,600 | - | -15.76% |
| 07/27 | 4,422 | 4,435 | 4,251 | 4,363 | -0.46% | 1,122,600 | - | -9.44% |
| 07/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 4,501 | 4,528 | 4,349 | 4,383 | -4.11% | 806,600 | - | -9.83% |
| 07/23 | 4,564 | 4,615 | 4,530 | 4,571 | +0.84% | 552,700 | - | -6.71% |
| 07/22 | （5%ルール）野村アセットマネジメント（6.49%）野村證券（0.55%） |
| 07/22 | 4,640 | 4,687 | 4,525 | 4,533 | +1.8% | 840,400 | - | -7.88% |
| 07/21 | 4,374 | 4,462 | 4,280 | 4,453 | +2.82% | 799,700 | - | -9.93% |
| 07/21 | （空売り報告）Nomura International plc 628,347株（0.29%）-0.31%義務消失 |
| 07/17 | 4,460 | 4,480 | 4,168 | 4,331 | -5.79% | 1,216,800 | - | -12.8% |
| 07/16 | 4,640 | 4,657 | 4,570 | 4,597 | -3.46% | 643,500 | - | -7.88% |
| 07/15 | 4,703 | 4,783 | 4,640 | 4,762 | +2.78% | 875,300 | - | -4.47% |
| 07/15 | （空売り報告）Nomura International plc 1,279,303株（0.6%）+0.06% |
| 07/14 | 4,500 | 4,650 | 4,433 | 4,633 | +1.51% | 912,800 | - | -6.8% |
| 07/13 | 4,745 | 4,787 | 4,496 | 4,564 | -2.58% | 1,042,100 | - | -8.21% |
| 07/10 | 4,787 | 4,795 | 4,660 | 4,685 | +0.56% | 750,900 | - | -5.85% |
| 07/09 | 4,636 | 4,710 | 4,600 | 4,659 | +1.13% | 1,224,500 | - | -6.75% |
| 07/09 | （空売り報告）Nomura International plc 1,143,767株（0.54%）-0.06% |
| 07/08 | 4,564 | 4,738 | 4,544 | 4,607 | -1.07% | 910,200 | - | -8.23% |
| 07/07 | 4,840 | 4,887 | 4,626 | 4,657 | -4% | 1,055,900 | - | -7.8% |
| 07/06 | 4,983 | 4,985 | 4,757 | 4,851 | -2.45% | 956,500 | - | -4.41% |
| 07/03 | 4,675 | 4,973 | 4,660 | 4,973 | +2.58% | 892,600 | - | -2.49% |
| 07/02 | 4,990 | 5,029 | 4,822 | 4,848 | -6.01% | 1,862,900 | - | -5.37% |
| 07/01 | 5,200 | 5,215 | 5,071 | 5,158 | +1.78% | 911,300 | - | +0.27% |
| 06/30 | 5,140 | 5,160 | 4,978 | 5,068 | -1.52% | 922,000 | - | -1.67% |
| 06/29 | 5,095 | 5,171 | 4,898 | 5,146 | +0.92% | 1,021,500 | - | -0.44% |
| 06/26 | 5,286 | 5,335 | 5,021 | 5,099 | -3.3% | 1,158,000 | - | -1.43% |
| 06/26 | （空売り報告）Nomura International plc 1,283,748株（0.6%）+0.04% |
| 06/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 5,365 | 5,375 | 5,224 | 5,273 | +0.8% | 931,300 | - | +1.97% |
| 06/25 | （空売り報告）Nomura International plc 1,188,775株（0.56%）-0.04% |
| 06/24 | 5,244 | 5,360 | 5,159 | 5,231 | -2.11% | 933,100 | - | +1.4% |
| 06/24 | （空売り報告）Nomura International plc 1,271,136株（0.6%）+0.06% |
| 06/23 | 5,699 | 5,699 | 5,325 | 5,344 | -5.67% | 1,316,300 | - | +4.07% |
| 06/22 | 5,420 | 5,738 | 5,418 | 5,665 | +4.44% | 1,178,000 | - | +11.03% |
| 06/19 | 5,450 | 5,585 | 5,358 | 5,424 | +1.23% | 1,960,800 | - | +7.17% |
| 06/19 | （空売り報告）Nomura International plc 1,144,248株（0.54%）新規 |
| 06/18 | 5,300 | 5,398 | 5,222 | 5,358 | +4.73% | 1,617,200 | - | +6.54% |
| 06/17 | 5,000 | 5,174 | 4,945 | 5,116 | +0.51% | 1,114,200 | - | +2.01% |
| 06/16 | 5,020 | 5,166 | 5,012 | 5,090 | +0.93% | 1,221,900 | - | +1.66% |
| 06/15 | 4,973 | 5,186 | 4,961 | 5,043 | +2.86% | 1,278,400 | - | +0.9% |
| 06/12 | 4,750 | 5,076 | 4,744 | 4,903 | +9.83% | 2,602,400 | - | -1.66% |
| 06/11 | 4,216 | 4,488 | 4,200 | 4,464 | +0.86% | 971,600 | - | -10.24% |
| 06/10 | 4,580 | 4,621 | 4,406 | 4,426 | -4.53% | 1,491,700 | - | -11.16% |
| 06/09 | 4,703 | 4,783 | 4,529 | 4,636 | -0.83% | 1,887,900 | - | -6.91% |
| 06/08 | 4,700 | 4,857 | 4,640 | 4,675 | -9.75% | 2,430,500 | - | -5.95% |
| 06/05 | 4,999 | 5,211 | 4,916 | 5,180 | -1.84% | 1,245,100 | - | +4.44% |
| 06/04 | 5,282 | 5,364 | 5,203 | 5,277 | -1.95% | 830,500 | - | +7.1% |
| 06/03 | 5,450 | 5,492 | 5,325 | 5,382 | +2.51% | 1,232,800 | - | +9.99% |
| 06/02 | 5,371 | 5,414 | 5,119 | 5,250 | -3.99% | 1,400,800 | - | +8.29% |
| 06/01 | 5,400 | 5,599 | 5,366 | 5,468 | -1.39% | 1,235,600 | - | +13.66% |
| 05/29 | 5,520 | 5,626 | 5,450 | 5,545 | +2.86% | 1,292,400 | - | +16.37% |
| 05/28 | 5,337 | 5,453 | 5,212 | 5,391 | -0.19% | 1,150,000 | - | +14.39% |
| 05/27 | 5,500 | 5,521 | 5,283 | 5,401 | -0.63% | 1,064,900 | - | +15.8% |
| 05/26 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/26 | 5,515 | 5,526 | 5,302 | 5,435 | +3.66% | 1,910,600 | - | +17.72% |
| 05/25 | 5,250 | 5,392 | 5,217 | 5,243 | +3.62% | 1,654,400 | - | +14.8% |
| 05/22 | 4,966 | 5,147 | 4,946 | 5,060 | +1.73% | 1,675,800 | - | +11.8% |
| 05/21 | 4,823 | 5,081 | 4,742 | 4,974 | +7.83% | 2,042,100 | - | +10.75% |
| 05/20 | 4,535 | 4,660 | 4,389 | 4,613 | +1.54% | 1,754,100 | - | +3.45% |
| 05/19 | 4,630 | 4,668 | 4,466 | 4,543 | -1.67% | 1,709,200 | - | +2.32% |
| 05/18 | 4,571 | 4,656 | 4,443 | 4,620 | -0.45% | 2,564,300 | - | +4.36% |
| 05/15 | 4,902 | 4,943 | 4,594 | 4,641 | -7.22% | 2,780,200 | - | +5.48% |
| 05/14 | 4,800 | 5,237 | 4,799 | 5,002 | +1.67% | 3,574,400 | - | +14.44% |
| 05/13 | （IR情報）15:30 2025年度決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/13 | （IR情報）15:30 営業外費用・特別損失の計上、通期業績予想と実績との差異、および役員報酬の減額に関するお知らせ |
| 05/13 | 4,740 | 4,933 | 4,650 | 4,920 | +1.34% | 1,754,000 | - | +13.81% |
| 05/12 | 4,877 | 4,945 | 4,795 | 4,855 | +2.49% | 1,648,500 | - | +13.59% |
| 05/11 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.07%）野村アセットマネジメント（5.49%）野村證券（0.54%） |
| 05/11 | 4,650 | 4,739 | 4,590 | 4,737 | +3.38% | 1,397,900 | - | +11.85% |
| 05/08 | （5%ルール）三菱UFJアセットマネジメント（0.58%）三菱UFJモルガン・スタンレー証券（0.05%）三菱UFJ信託銀行（2.28%）三菱UFJ銀行（1.28%） |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
